Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 19.86 | 20.08 | 19.70 | 19.89 | 3,818,827 | +0.04(+0.22%) |
Jun 29, 2020 | 19.74 | 19.90 | 19.55 | 19.85 | 2,163,622 | +0.30(+1.52%) |
Jun 26, 2020 | 19.54 | 19.67 | 19.24 | 19.55 | 8,130,026 | +0.02(+0.09%) |
Jun 25, 2020 | 19.54 | 19.57 | 18.81 | 19.53 | 4,215,264 | -0.06(-0.31%) |
Jun 24, 2020 | 19.79 | 19.90 | 19.32 | 19.59 | 2,961,054 | -0.39(-1.97%) |
Jun 23, 2020 | 20.60 | 20.60 | 19.91 | 19.99 | 3,120,936 | -0.33(-1.64%) |
Jun 22, 2020 | 20.02 | 20.38 | 19.82 | 20.32 | 2,417,105 | +0.23(+1.13%) |
Jun 19, 2020 | 21.13 | 21.13 | 20.07 | 20.09 | 6,548,905 | -0.66(-3.20%) |
Jun 18, 2020 | 20.44 | 20.79 | 20.42 | 20.76 | 2,283,379 | +0.16(+0.76%) |
Jun 17, 2020 | 20.73 | 20.78 | 20.37 | 20.60 | 2,328,744 | -0.08(-0.38%) |
Jun 16, 2020 | 21.10 | 21.36 | 20.57 | 20.68 | 2,979,788 | +0.14(+0.68%) |
Jun 15, 2020 | 19.98 | 20.65 | 19.66 | 20.54 | 3,588,970 | +0.19(+0.95%) |
Jun 12, 2020 | 20.68 | 20.74 | 19.87 | 20.35 | 2,882,945 | +0.12(+0.61%) |
Jun 11, 2020 | 20.88 | 20.98 | 20.10 | 20.22 | 2,760,836 | -1.13(-5.28%) |
Jun 10, 2020 | 21.73 | 21.88 | 21.33 | 21.35 | 2,863,088 | -0.37(-1.69%) |
Jun 09, 2020 | 22.16 | 22.16 | 21.57 | 21.72 | 2,319,313 | -0.68(-3.05%) |
Jun 08, 2020 | 21.97 | 22.45 | 21.68 | 22.40 | 2,223,904 | +0.46(+2.11%) |
Jun 05, 2020 | 21.90 | 22.46 | 21.88 | 21.94 | 3,047,345 | +0.40(+1.87%) |
Jun 04, 2020 | 21.92 | 22.01 | 21.28 | 21.54 | 3,712,234 | -0.61(-2.76%) |
Jun 03, 2020 | 21.78 | 22.41 | 21.70 | 22.15 | 4,554,749 | +0.52(+2.43%) |
Jun 02, 2020 | 21.40 | 21.67 | 21.23 | 21.62 | 4,052,393 | +0.45(+2.11%) |
Jun 01, 2020 | 20.82 | 21.37 | 20.72 | 21.18 | 2,746,577 | +0.33(+1.59%) |
May 29, 2020 | 20.86 | 21.07 | 20.67 | 20.84 | 6,728,854 | -0.17(-0.79%) |
May 28, 2020 | 20.72 | 21.05 | 20.61 | 21.01 | 4,109,585 | +0.61(+3.00%) |
May 27, 2020 | 20.77 | 20.87 | 20.14 | 20.40 | 4,677,982 | -0.06(-0.30%) |
May 26, 2020 | 20.50 | 20.84 | 20.38 | 20.46 | 2,161,553 | +0.26(+1.30%) |
May 22, 2020 | 20.06 | 20.23 | 19.98 | 20.20 | 2,171,269 | +0.09(+0.43%) |
May 21, 2020 | 20.10 | 20.52 | 20.06 | 20.11 | 2,612,232 | -0.08(-0.39%) |
May 20, 2020 | 20.21 | 20.53 | 20.08 | 20.19 | 2,166,649 | +0.03(+0.13%) |
May 19, 2020 | 20.18 | 20.44 | 20.04 | 20.16 | 3,026,247 | -0.11(-0.52%) |
May 18, 2020 | 20.07 | 20.63 | 20.05 | 20.27 | 4,495,047 | +0.70(+3.58%) |
May 15, 2020 | 19.56 | 19.77 | 18.76 | 19.57 | 10,649,989 | -0.11(-0.53%) |
May 14, 2020 | 19.48 | 19.75 | 18.87 | 19.67 | 3,926,685 | +0.07(+0.36%) |
May 13, 2020 | 19.84 | 19.84 | 19.23 | 19.60 | 4,882,441 | -0.31(-1.58%) |
May 12, 2020 | 20.57 | 20.61 | 19.84 | 19.92 | 4,261,609 | -0.63(-3.07%) |
May 11, 2020 | 20.22 | 20.75 | 19.88 | 20.55 | 6,185,369 | +0.19(+0.95%) |
May 08, 2020 | 20.23 | 20.45 | 20.09 | 20.35 | 4,285,947 | +0.32(+1.62%) |
May 07, 2020 | 20.42 | 20.66 | 19.99 | 20.03 | 5,273,608 | -0.02(-0.09%) |
May 06, 2020 | 21.54 | 21.55 | 20.00 | 20.05 | 5,041,930 | -1.41(-6.56%) |
May 05, 2020 | 21.41 | 21.73 | 21.37 | 21.46 | 3,963,156 | +0.11(+0.53%) |
May 04, 2020 | 21.36 | 21.57 | 21.08 | 21.34 | 2,708,991 | -0.06(-0.29%) |
May 01, 2020 | 21.75 | 21.76 | 21.14 | 21.40 | 2,523,506 | -0.56(-2.55%) |
Apr 30, 2020 | 22.46 | 22.49 | 21.85 | 21.96 | 3,379,074 | -0.72(-3.16%) |
Apr 29, 2020 | 23.83 | 23.83 | 22.61 | 22.68 | 3,680,961 | -0.62(-2.67%) |
Apr 28, 2020 | 23.27 | 23.47 | 23.08 | 23.30 | 3,473,776 | +0.52(+2.29%) |
Apr 27, 2020 | 22.72 | 22.93 | 22.52 | 22.78 | 2,478,848 | +0.19(+0.85%) |
Apr 24, 2020 | 22.11 | 22.66 | 21.97 | 22.59 | 4,601,116 | +0.16(+0.70%) |
Apr 23, 2020 | 22.49 | 22.69 | 22.10 | 22.43 | 3,850,487 | -0.14(-0.62%) |
Apr 22, 2020 | 22.43 | 22.71 | 22.05 | 22.57 | 3,361,874 | +0.55(+2.48%) |
Apr 21, 2020 | 21.66 | 22.30 | 21.66 | 22.03 | 3,037,719 | -0.09(-0.39%) |
Apr 20, 2020 | 22.69 | 22.88 | 21.95 | 22.11 | 3,046,971 | -0.78(-3.41%) |
Apr 17, 2020 | 23.04 | 23.32 | 22.47 | 22.89 | 2,806,230 | +0.39(+1.74%) |
Apr 16, 2020 | 22.27 | 22.74 | 21.90 | 22.50 | 5,034,887 | +0.42(+1.89%) |
Apr 15, 2020 | 22.62 | 22.62 | 21.99 | 22.09 | 2,634,883 | -1.02(-4.40%) |
Apr 14, 2020 | 22.80 | 23.15 | 22.57 | 23.10 | 2,427,550 | +0.79(+3.54%) |
Apr 13, 2020 | 22.71 | 22.95 | 22.16 | 22.31 | 1,760,315 | -0.76(-3.27%) |
Apr 09, 2020 | 22.36 | 23.48 | 22.36 | 23.07 | 3,208,602 | +0.96(+4.36%) |
Apr 08, 2020 | 21.04 | 22.25 | 20.78 | 22.10 | 2,212,634 | +1.18(+5.64%) |
Apr 07, 2020 | 21.79 | 21.94 | 20.76 | 20.92 | 3,651,133 | -0.38(-1.79%) |
Apr 06, 2020 | 20.27 | 21.60 | 20.16 | 21.31 | 3,335,361 | +1.79(+9.16%) |
Apr 03, 2020 | 20.13 | 20.28 | 19.39 | 19.52 | 4,799,076 | -0.87(-4.26%) |
Apr 02, 2020 | 19.73 | 20.78 | 19.72 | 20.39 | 4,873,434 | +0.37(+1.86%) |